| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | CNY | 8.4083 | 8.9231 | 8.3254 | 8.8284 | 8.8284 | +0.521 (+6.27%) | 45,001,176 |
| 21 Dec 2007 | CNY | 8.0828 | 8.3432 | 7.929 | 8.3077 | 8.3077 | +0.148 (+1.81%) | 23,759,769 |
| 20 Dec 2007 | CNY | 7.9467 | 8.4024 | 7.8166 | 8.1598 | 8.1598 | +0.231 (+2.91%) | 25,141,665 |
| 19 Dec 2007 | CNY | 7.8876 | 8.0947 | 7.6805 | 7.929 | 7.929 | +0.106 (+1.36%) | 18,695,278 |
| 18 Dec 2007 | CNY | 8.1361 | 8.4615 | 7.574 | 7.8225 | 7.8225 | -0.414 (-5.03%) | 27,054,082 |
| 17 Dec 2007 | CNY | 7.6331 | 8.3432 | 7.5503 | 8.2367 | 8.2367 | +0.521 (+6.75%) | 41,695,979 |
| 14 Dec 2007 | CNY | 7.5089 | 7.8166 | 7.1124 | 7.716 | 7.716 | +0.083 (+1.09%) | 27,332,040 |
| 13 Dec 2007 | CNY | 7.6391 | 7.9586 | 7.4675 | 7.6331 | 7.6331 | -0.089 (-1.15%) | 26,601,108 |
| 12 Dec 2007 | CNY | 7.6923 | 8.213 | 7.3846 | 7.7219 | 7.7219 | -0.219 (-2.76%) | 42,912,787 |
| 10 Dec 2007 | CNY | 7.1006 | 7.9645 | 7.1006 | 7.9408 | 7.9408 | +0.692 (+9.55%) | 45,158,280 |
| 7 Dec 2007 | CNY | 6.6568 | 7.2485 | 6.6272 | 7.2485 | 7.2485 | +0.657 (+9.96%) | 45,623,169 |
| 6 Dec 2007 | CNY | 6.4201 | 6.6391 | 6.2189 | 6.5917 | 6.5917 | +0.266 (+4.21%) | 11,763,439 |
| 5 Dec 2007 | CNY | 6.1006 | 6.4497 | 5.9882 | 6.3254 | 6.3254 | +0.136 (+2.20%) | 9,425,579 |
| 4 Dec 2007 | CNY | 5.9763 | 6.4438 | 5.9172 | 6.1894 | 6.1894 | +0.243 (+4.08%) | 12,696,165 |
| 3 Dec 2007 | CNY | 5.9053 | 5.9527 | 5.7396 | 5.9467 | 5.9467 | +0.13 (+2.24%) | 2,223,529 |
| 30 Nov 2007 | CNY | 5.8047 | 5.9645 | 5.7456 | 5.8166 | 5.8166 | -0.047 (-0.81%) | 2,826,964 |
| 29 Nov 2007 | CNY | 5.9112 | 5.9172 | 5.6095 | 5.8639 | 5.8639 | +0.065 (+1.12%) | 4,857,869 |
| 28 Nov 2007 | CNY | 6.0237 | 6.0237 | 5.7456 | 5.7988 | 5.7988 | -0.13 (-2.20%) | 3,289,858 |
| 27 Nov 2007 | CNY | 5.9172 | 6.0355 | 5.8462 | 5.929 | 5.929 | 0.0 (0.0%) | 2,539,581 |
| 26 Nov 2007 | CNY | 6.0888 | 6.2604 | 5.8876 | 5.929 | 5.929 | -0.089 (-1.48%) | 4,473,331 |
| 23 Nov 2007 | CNY | 5.7396 | 6.0296 | 5.7101 | 6.0178 | 6.0178 | +0.16 (+2.73%) | 2,668,866 |
| 22 Nov 2007 | CNY | 6.0414 | 6.1243 | 5.8107 | 5.858 | 5.858 | -0.314 (-5.08%) | 4,934,686 |
| 21 Nov 2007 | CNY | 6.4793 | 6.5681 | 6.1539 | 6.1716 | 6.1716 | -0.278 (-4.31%) | 10,670,352 |
| 20 Nov 2007 | CNY | 5.9467 | 6.5444 | 5.7692 | 6.4497 | 6.4497 | +0.503 (+8.46%) | 15,672,784 |
| 19 Nov 2007 | CNY | 5.858 | 6.1006 | 5.8166 | 5.9467 | 5.9467 | +0.13 (+2.24%) | 4,785,206 |
| 15 Nov 2007 | CNY | 6.0118 | 6.0355 | 5.7988 | 5.8166 | 5.8166 | -0.189 (-3.15%) | 4,147,390 |
| 14 Nov 2007 | CNY | 5.8284 | 6.0355 | 5.7396 | 6.0059 | 6.0059 | +0.213 (+3.68%) | 4,358,302 |
| 13 Nov 2007 | CNY | 5.7988 | 5.9172 | 5.7278 | 5.7929 | 5.7929 | -0.018 (-0.31%) | 4,095,370 |
| 12 Nov 2007 | CNY | 5.7396 | 5.8817 | 5.5976 | 5.8107 | 5.8107 | -0.006 (-0.10%) | 4,203,685 |
| 9 Nov 2007 | CNY | 5.9467 | 6.0355 | 5.6213 | 5.8166 | 5.8166 | -0.195 (-3.25%) | 4,516,761 |
